Australia markets close in 5 hours 53 minutes

Armada Hoffler Properties, Inc. (AHH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.77-0.23 (-1.92%)
At close: 04:00PM EDT
12.06 +0.29 (+2.46%)
After hours: 08:00PM EDT
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 202411.9212.0611.7611.7711.77561,738
23 July 202411.7812.0311.7512.0012.00331,000
22 July 202411.6711.9011.6111.8011.80726,400
19 July 202411.6211.7211.5511.6011.60525,800
18 July 202411.6811.8611.5811.6111.61466,200
17 July 202411.8012.0211.7511.7911.79586,400
16 July 202411.6711.8511.5911.8311.83345,000
15 July 202411.5911.6311.3711.5711.57475,000
12 July 202411.5011.7911.4811.7211.72405,800
11 July 202411.2111.4111.1911.3611.36483,000
10 July 202411.0811.1110.9711.0511.05236,100
09 July 202411.0011.0110.9110.9910.99205,400
08 July 202411.0211.0610.9811.0211.02200,800
05 July 202410.9511.0510.9010.9410.94325,200
03 July 202411.0411.1510.9610.9610.96272,500
02 July 202411.0011.1111.0011.0311.03486,100
01 July 202411.0711.0710.8510.9710.97465,300
28 June 202411.0511.1610.9011.0911.091,278,300
27 June 202410.9111.0010.8011.0011.00701,800
26 June 202410.7210.9310.6810.9210.92379,100
26 June 20240.205 Dividend
25 June 202411.0711.0710.9210.9810.77329,800
24 June 202411.0211.1310.9611.0810.87354,000
21 June 202410.9811.0310.8910.9810.771,134,900
20 June 202410.8711.0410.8510.9710.77359,600
18 June 202411.0011.0010.8910.9510.75257,400
17 June 202411.0011.0310.9111.0110.80353,600
14 June 202411.0011.0510.9511.0410.83579,000
13 June 202411.0911.1511.0011.1110.90295,900
12 June 202411.2111.3711.0111.0710.86551,900
11 June 202410.8510.9710.8510.9310.73476,300
10 June 202410.8411.0310.7510.9610.76797,300
07 June 202410.9411.0310.8810.9310.73622,200
06 June 202411.1711.2511.1111.1410.93515,800
05 June 202411.3611.4211.1711.2511.04569,600
04 June 202411.3311.4111.2411.3111.10542,600
03 June 202411.3711.4311.2711.3411.13764,700
31 May 202411.2211.3811.1811.3411.13491,400
30 May 202411.0411.1810.9811.1610.95384,900
29 May 202411.1511.1510.8510.9310.73474,900
28 May 202411.4111.4211.2411.2411.03277,000
24 May 202411.3611.3611.2611.3311.12267,800
23 May 202411.5111.5111.2211.2811.07300,100
22 May 202411.4611.5311.4411.4911.28328,700
21 May 202411.3511.5411.2911.4711.26266,700
20 May 202411.6311.6811.4111.4111.20460,000
17 May 202411.6111.7511.5311.6811.46332,500
16 May 202411.7011.7411.5311.6011.38431,100
15 May 202411.7011.8011.6411.7011.48293,900
14 May 202411.6111.7211.5211.5611.34464,100
13 May 202411.5911.6511.4911.5411.32348,500
10 May 202411.5511.5511.3211.4811.27386,800
09 May 202411.0511.5911.0411.5511.33501,800
08 May 202410.9811.0510.9210.9610.76280,000
07 May 202411.0911.1310.9911.0010.79297,000
06 May 202410.8911.0210.8311.0110.80281,500
03 May 202410.9910.9910.7710.8310.63449,800
02 May 202410.7410.8110.5810.7310.53308,600
01 May 202410.5410.7710.5410.6110.41381,800
30 Apr 202410.5510.6010.5110.5210.32234,300
29 Apr 202410.6310.7310.6010.6410.44169,900
26 Apr 202410.5610.7110.5410.5710.37273,800
25 Apr 202410.4710.5410.4110.5010.30362,300
24 Apr 202410.6310.6410.5210.5410.34307,500
23 Apr 202410.6910.9010.6310.7010.50249,200
22 Apr 202410.5210.7510.4610.7210.52341,900
19 Apr 202410.2110.5110.2010.5010.30392,500
18 Apr 202410.1810.2610.1010.2310.04272,600
17 Apr 202410.1110.2110.1010.119.92328,500
16 Apr 202410.1110.1710.0310.079.88439,100
15 Apr 202410.3910.4310.0910.179.98479,800
12 Apr 202410.4210.5010.3210.3610.17266,000
11 Apr 202410.5610.5910.4110.5110.31462,200
10 Apr 202410.5310.5510.3210.4110.22491,700
09 Apr 202410.5710.8410.5710.8210.62669,900
08 Apr 202410.4510.5810.4510.5410.34361,700
05 Apr 202410.3010.4410.2910.3710.18273,500
04 Apr 202410.4610.6010.3610.3810.19514,700
03 Apr 202410.2010.3910.1610.3710.18444,600
02 Apr 202410.2010.2710.1410.2410.05558,100
01 Apr 202410.4610.4610.2610.2710.08444,100
28 Mar 202410.2710.4610.2710.4010.21558,800
27 Mar 202410.1210.2310.1210.2210.03493,000
26 Mar 202410.2310.3110.0210.029.83907,700
26 Mar 20240.205 Dividend
25 Mar 202410.5310.5510.3710.389.99576,300
22 Mar 202410.7710.8110.4310.4510.05521,500
21 Mar 202410.7110.8310.6510.7610.35682,100
20 Mar 202410.3710.6710.3410.6210.22587,800
19 Mar 202410.4110.4810.3710.389.99642,500
18 Mar 202410.4610.5110.3810.4110.01417,500
15 Mar 202410.2910.4610.2510.4310.03957,600
14 Mar 202410.5310.5410.2610.299.90389,500
13 Mar 202410.5010.5810.4710.5210.12727,900
12 Mar 202410.6510.7210.5310.5510.15264,500
11 Mar 202410.6010.7110.5410.7110.30325,500
08 Mar 202410.7010.7810.5310.6210.22429,600
07 Mar 202410.6610.6810.5310.6210.22357,000
06 Mar 202410.4010.5710.3610.5610.16375,000
05 Mar 202410.4910.5510.3310.349.95348,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...